Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. - 300831.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.28	13.7	13.7	14.4	13.7	6.55M
October 16, 2025	14.28	14.35	14.35	14.55	14.17	7.64M
October 15, 2025	14.07	14.25	14.25	14.44	14.02	4.95M
October 14, 2025	14.44	14.05	14.05	14.55	14.02	6.13M
October 13, 2025	14	14.44	14.44	14.48	13.75	6.4M
October 10, 2025	14.57	14.36	14.36	14.57	14.31	6.76M
October 09, 2025	14.54	14.64	14.64	14.79	14.46	7.56M
September 30, 2025	14.37	14.43	14.43	14.57	14.33	4.67M
September 29, 2025	14.34	14.32	14.32	14.4	14.07	5.07M
September 26, 2025	14.45	14.37	14.37	14.62	14.37	5.4M
September 25, 2025	14.56	14.45	14.45	14.65	14.44	5.87M
September 24, 2025	14.03	14.55	14.55	14.62	13.95	9.33M
September 23, 2025	14.31	14.1	14.1	14.33	13.65	7.55M
September 22, 2025	14.41	14.25	14.25	14.41	14.12	4.03M
September 19, 2025	14.41	14.22	14.22	14.57	14.18	5.21M
September 18, 2025	14.66	14.44	14.44	14.81	14.28	8.48M
September 17, 2025	14.61	14.62	14.62	14.76	14.52	5.36M
September 16, 2025	14.5	14.61	14.61	14.63	14.41	4.77M
September 15, 2025	14.73	14.49	14.49	14.88	14.49	4.79M
September 12, 2025	14.56	14.52	14.52	14.68	14.45	5.94M
September 11, 2025	14.22	14.54	14.54	14.55	14.09	6.5M
September 10, 2025	14.27	14.22	14.22	14.38	14.21	3.72M
September 09, 2025	14.51	14.27	14.27	14.51	14.19	5.5M
September 08, 2025	14.68	14.56	14.56	14.68	14.41	7.96M
September 05, 2025	14.12	14.74	14.74	15.22	14.11	13.3M
September 04, 2025	14.38	14.16	14.16	14.53	13.99	6.66M
September 03, 2025	14.75	14.39	14.39	14.82	14.35	7.7M
September 02, 2025	15.21	14.65	14.65	15.27	14.49	11.06M
September 01, 2025	15.18	15.22	15.22	15.55	15.14	8.36M
August 29, 2025	15.52	15.13	15.13	15.53	15.07	8.9M
August 28, 2025	15.3	15.53	15.53	15.57	14.85	13.47M
August 27, 2025	15.78	15.27	15.27	15.98	15.25	20.3M
August 26, 2025	15.98	15.98	15.98	16.05	15.77	9.04M
August 25, 2025	16.01	16	16	16.25	15.89	14.55M
August 22, 2025	15.72	16.05	16.05	16.14	15.71	14.2M
August 21, 2025	15.95	15.79	15.79	15.99	15.66	8.57M
August 20, 2025	15.76	15.86	15.86	15.86	15.6	8.33M
August 19, 2025	15.85	15.74	15.74	15.88	15.67	8.13M
August 18, 2025	15.77	15.85	15.85	15.9	15.63	10.05M
August 15, 2025	15.45	15.64	15.64	15.66	15.39	7.33M
August 14, 2025	15.8	15.42	15.42	15.86	15.42	9.87M
August 13, 2025	15.74	15.82	15.82	15.85	15.63	10.19M
August 12, 2025	15.56	15.75	15.75	15.75	15.41	9.92M
August 11, 2025	15.47	15.56	15.56	15.6	15.41	6.87M
August 08, 2025	15.62	15.52	15.52	15.63	15.29	8.61M
August 07, 2025	15.38	15.62	15.62	15.75	15.35	13.04M
August 06, 2025	15.38	15.39	15.39	15.41	15.29	6.39M
August 05, 2025	15.21	15.39	15.39	15.45	15.17	6.81M
August 04, 2025	14.94	15.19	15.19	15.21	14.91	4.05M
August 01, 2025	15.08	15.11	15.07	15.16	14.94	4.41M
July 31, 2025	15.14	15.01	14.97	15.39	14.92	7.04M
July 30, 2025	15.23	15.2	15.16	15.4	15.06	6.54M
July 29, 2025	15.29	15.29	15.25	15.37	15.15	6.47M
July 28, 2025	15.3	15.29	15.25	15.42	15.23	7.35M
July 25, 2025	15.37	15.32	15.28	15.42	15.16	10.57M
July 24, 2025	15.4	15.42	15.38	15.57	15.3	12.43M
July 23, 2025	16.5	15.39	15.39	16.68	15.33	22.44M
July 22, 2025	15.45	15.68	15.68	15.78	15.36	14.97M
July 21, 2025	15.06	15.48	15.48	15.62	15.06	14.03M
July 18, 2025	15.03	14.99	14.99	15.09	14.85	6.18M

Xi'an Peri Power Semiconductor Converting Technology Co.,Ltd. (300831.SZ) SHZ